イチカワの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,676 | 1,685 | 1,667 | 1,671 | -5 | -0.3% | 800 |
| 2024/08/20 | 1,679 | 1,692 | 1,676 | 1,676 | +12 | +0.7% | 2,900 |
| 2024/08/19 | 1,672 | 1,679 | 1,651 | 1,664 | +13 | +0.8% | 1,800 |
| 2024/08/16 | 1,667 | 1,682 | 1,646 | 1,651 | +15 | +0.9% | 1,800 |
| 2024/08/15 | 1,635 | 1,663 | 1,635 | 1,636 | +1 | +0.1% | 1,600 |
| 2024/08/14 | 1,632 | 1,657 | 1,632 | 1,635 | +4 | +0.2% | 900 |
| 2024/08/13 | 1,580 | 1,648 | 1,580 | 1,631 | +54 | +3.4% | 2,200 |
| 2024/08/09 | 1,606 | 1,621 | 1,577 | 1,577 | ±0 | ±0% | 4,300 |
| 2024/08/08 | 1,591 | 1,628 | 1,577 | 1,577 | -16 | -1% | 2,900 |
| 2024/08/07 | 1,560 | 1,627 | 1,550 | 1,593 | +28 | +1.8% | 4,000 |
| 2024/08/06 | 1,544 | 1,644 | 1,511 | 1,565 | +39 | +2.6% | 10,500 |
| 2024/08/05 | 1,590 | 1,594 | 1,450 | 1,526 | -126 | -7.6% | 21,600 |
| 2024/08/02 | 1,685 | 1,701 | 1,652 | 1,652 | -59 | -3.4% | 13,600 |
| 2024/08/01 | 1,765 | 1,765 | 1,685 | 1,711 | -22 | -1.3% | 11,000 |
| 2024/07/31 | 1,706 | 1,739 | 1,706 | 1,733 | +32 | +1.9% | 8,500 |
| 2024/07/30 | 1,817 | 1,817 | 1,701 | 1,701 | -113 | -6.2% | 26,800 |
| 2024/07/29 | 1,800 | 1,814 | 1,800 | 1,814 | +27 | +1.5% | 2,200 |
| 2024/07/26 | 1,785 | 1,787 | 1,785 | 1,787 | +3 | +0.2% | 1,300 |
| 2024/07/25 | 1,785 | 1,795 | 1,760 | 1,784 | -13 | -0.7% | 5,300 |
| 2024/07/24 | 1,829 | 1,829 | 1,781 | 1,797 | -38 | -2.1% | 3,200 |
| 2024/07/23 | 1,827 | 1,840 | 1,820 | 1,835 | +11 | +0.6% | 4,100 |
| 2024/07/22 | 1,800 | 1,829 | 1,800 | 1,824 | +28 | +1.6% | 11,500 |
| 2024/07/19 | 1,771 | 1,798 | 1,771 | 1,796 | +14 | +0.8% | 3,600 |
| 2024/07/18 | 1,762 | 1,793 | 1,758 | 1,782 | +9 | +0.5% | 5,200 |
| 2024/07/17 | 1,758 | 1,790 | 1,757 | 1,773 | +34 | +2% | 5,200 |
| 2024/07/16 | 1,719 | 1,749 | 1,719 | 1,739 | +22 | +1.3% | 3,600 |
| 2024/07/12 | 1,718 | 1,728 | 1,701 | 1,717 | ±0 | ±0% | 10,400 |
| 2024/07/11 | 1,739 | 1,748 | 1,717 | 1,717 | -9 | -0.5% | 3,600 |
| 2024/07/10 | 1,733 | 1,742 | 1,726 | 1,726 | -18 | -1% | 800 |
| 2024/07/09 | 1,752 | 1,771 | 1,713 | 1,744 | -18 | -1% | 5,600 |
| 2024/07/08 | 1,760 | 1,788 | 1,760 | 1,762 | +6 | +0.3% | 3,100 |
| 2024/07/05 | 1,768 | 1,780 | 1,755 | 1,756 | -12 | -0.7% | 2,900 |
| 2024/07/04 | 1,776 | 1,784 | 1,752 | 1,768 | -2 | -0.1% | 1,700 |
| 2024/07/03 | 1,752 | 1,784 | 1,752 | 1,770 | +4 | +0.2% | 3,900 |
| 2024/07/02 | 1,785 | 1,785 | 1,753 | 1,766 | -20 | -1.1% | 2,600 |
| 2024/07/01 | 1,778 | 1,800 | 1,776 | 1,786 | +8 | +0.4% | 4,500 |
| 2024/06/28 | 1,804 | 1,808 | 1,771 | 1,778 | -6 | -0.3% | 6,000 |
| 2024/06/27 | 1,770 | 1,784 | 1,770 | 1,784 | +18 | +1% | 900 |
| 2024/06/26 | 1,786 | 1,800 | 1,766 | 1,766 | -17 | -1% | 14,500 |
| 2024/06/25 | 1,770 | 1,784 | 1,753 | 1,783 | +8 | +0.5% | 2,300 |
| 2024/06/24 | 1,768 | 1,788 | 1,768 | 1,775 | +18 | +1% | 1,600 |
| 2024/06/21 | 1,754 | 1,758 | 1,744 | 1,757 | +11 | +0.6% | 1,900 |
| 2024/06/20 | 1,753 | 1,769 | 1,746 | 1,746 | -24 | -1.4% | 3,100 |
| 2024/06/19 | 1,783 | 1,783 | 1,760 | 1,770 | +6 | +0.3% | 2,100 |
| 2024/06/18 | 1,754 | 1,803 | 1,754 | 1,764 | -10 | -0.6% | 4,600 |
| 2024/06/17 | 1,869 | 1,870 | 1,757 | 1,774 | -41 | -2.3% | 23,600 |
| 2024/06/14 | 1,753 | 1,815 | 1,753 | 1,815 | +37 | +2.1% | 8,700 |
| 2024/06/13 | 1,753 | 1,778 | 1,718 | 1,778 | +25 | +1.4% | 7,300 |
| 2024/06/12 | 1,753 | 1,773 | 1,753 | 1,753 | ±0 | ±0% | 2,700 |
| 2024/06/11 | 1,724 | 1,780 | 1,724 | 1,753 | +8 | +0.5% | 4,000 |
151～
200
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「イチカワ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| イチカワ | 173,600円 | +1.8% | +13.9% | 4.61% | 9.24倍 | 0.35倍 |
|
紙・パルプ用フェルトで日本フエルトと国内市場を二分。ベルトも併営、欧米など海外比率高い |
| キムラタン | 4,600円 | +9.0% | - | 0.00% | 131.43倍 | 12.11倍 |
|
子供服の製造卸。不振の服飾店舗は縮小。２２年４月不動産会社買収し不動産賃貸との２本柱に |
| ソトー | 65,800円 | -7.6% | -93.5% | 6.08% | 36.02倍 | 0.57倍 |
|
毛織物染色大手、複合繊維も。不動産賃貸が下支え。抗菌や吸水・撥水など特殊加工技術も磨く |
| 日フエルト | 45,000円 | -3.8% | -32.1% | 4.44% | 20.46倍 | 0.40倍 |
|
紙・パルプ用フェルトの国内市場をイチカワと二分。バグフィルターなど工業用繊維製品も展開 |
| ユニチカ | 14,100円 | +5.6% | - | 0.00% | - | 0.28倍 |
|
官民ファンド支援の下、繊維など不採算事業の全面整理に着手。高分子・無機系素材事業を強化 |
市場注目の銘柄
チャート関連のコラム
